Dark

AMD20270115P390
AMD Jan 15 2027 390.00 Put (AMD270115P00390000)
option OPRA

EOD

Sep 3, 2026

22.60-5.833%(-1.40)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.7000	25.7500	22.6000	22.6000	-5.833%	70	2,582	0.000%
2026-09-02	23.5500	24.2000	23.4500	24.0000	-2.240%	12	2,549	-5.833%
2026-09-01	24.5000	25.5000	23.0900	24.5500	+10.139%	136	2,542	-7.943%
2026-08-31	23.4000	23.4500	22.2900	22.2900	-6.187%	8	2,536	+1.391%
2026-08-28	23.8000	23.8000	22.6500	23.7600	-2.423%	7	2,535	-4.882%
2026-08-27	23.5500	24.4400	23.5500	24.3500	+4.238%	8	2,535	-7.187%
2026-08-26	23.0500	23.6900	22.9500	23.3600	-4.653%	6	2,533	-3.253%
2026-08-25	25.5500	26.1000	24.2200	24.5000	-18.197%	14	2,534	-7.755%
2026-08-24	31.2500	31.2500	29.3000	29.9500	+8.123%	122	2,529	-24.541%
2026-08-21	28.6500	29.4000	27.7000	27.7000	-4.844%	19	2,451	-18.412%
2026-08-20	29.0700	30.1500	28.1000	29.1100	+0.553%	1,083	2,451	-22.363%
2026-08-19	27.3700	29.8000	27.3700	28.9500	+7.621%	1,133	2,810	-21.934%
2026-08-18	26.7600	27.9500	26.6500	26.9000	+18.502%	10	1,705	-15.985%
2026-08-17	23.1700	23.1700	21.5000	22.7000	-4.501%	42	1,701	-0.441%
2026-08-14	25.6000	25.9500	23.7200	23.7700	-14.803%	82	1,694	-4.922%
2026-08-13	28.6600	28.6600	26.1200	27.9000	+1.381%	9	1,693	-18.996%
2026-08-12	27.4700	27.5200	26.8000	27.5200	-11.369%	14	1,694	-17.878%
2026-08-11	33.3400	33.3400	30.4500	31.0500	-0.640%	45	1,693	-27.214%
2026-08-10	32.5500	32.5500	31.2500	31.2500	-6.716%	27	1,725	-27.680%
2026-08-07	33.9300	34.4000	33.0900	33.5000	-0.888%	22	1,721	-32.537%
2026-08-06	39.1600	39.1600	33.8000	33.8000	-5.718%	19	1,728	-33.136%
2026-08-05	39.5900	39.5900	35.8500	35.8500	+8.603%	75	1,765	-36.960%
2026-08-04	34.7600	34.7600	32.1500	33.0100	-16.430%	26	1,734	-31.536%
2026-08-03	42.7500	42.7500	38.9500	39.5000	-1.741%	28	1,741	-42.785%
2026-07-31	38.7400	40.2500	38.7400	40.2000	-0.544%	3	1,732	-43.781%
2026-07-30	46.4500	46.4500	39.6500	40.4200	-26.775%	25	1,732	-44.087%
2026-07-29	54.8000	59.1100	50.3500	55.2000	+9.307%	52	1,728	-59.058%
2026-07-28	47.0800	53.2500	47.0800	50.5000	+16.655%	282	1,690	-55.248%
2026-07-27	41.6000	46.4000	41.6000	43.2900	+12.500%	264	1,935	-47.794%
2026-07-24	36.8000	38.4800	36.8000	38.4800	+0.156%	18	1,684	-41.268%
2026-07-23	35.8200	38.4200	35.1300	38.4200	+14.175%	3	1,684	-41.176%
2026-07-22	34.4000	34.7000	33.6500	33.6500	-10.600%	24	1,684	-32.838%
2026-07-21	39.3500	39.4300	37.6400	37.6400	-10.806%	31	1,672	-39.957%
2026-07-20	42.1500	42.7000	42.1500	42.2000	-8.440%	5	1,681	-46.445%
2026-07-17	50.7400	50.7400	43.9000	46.0900	+4.347%	90	1,680	-50.966%
2026-07-16	41.9500	44.1700	41.9000	44.1700	+13.402%	40	1,661	-48.834%
2026-07-15	40.6200	41.6300	38.9500	38.9500	+13.723%	64	1,645	-41.977%
2026-07-14	34.6500	34.6500	34.1000	34.2500	-9.631%	328	1,608	-34.015%
2026-07-13	38.8000	39.0500	35.7000	37.9000	+8.752%	144	1,365	-40.369%
2026-07-10	36.8800	36.8800	34.8500	34.8500	-7.658%	78	1,294	-35.151%
2026-07-09	38.0000	38.1000	36.9300	37.7400	-15.191%	92	1,290	-40.117%
2026-07-08	44.7900	44.7900	43.0500	44.5000	+0.793%	9	1,283	-49.213%
2026-07-07	44.6500	44.6500	42.8000	44.1500	+16.337%	10	1,283	-48.811%
2026-07-06	36.4200	38.5000	36.4200	37.9500	-14.623%	108	1,279	-40.448%
2026-07-02	42.0200	44.4500	41.5100	44.4500	+23.472%	34	1,274	-49.156%
2026-07-01	34.2500	36.3500	34.2500	36.0000	+8.238%	21	1,274	-37.222%
2026-06-30	36.0300	36.0300	33.2600	33.2600	-13.385%	51	1,268	-32.051%
2026-06-29	38.4000	38.4000	38.4000	38.4000	-9.220%	9	1,262	-41.146%
2026-06-26	46.2500	46.5600	42.2500	42.3000	+0.475%	63	1,258	-46.572%
2026-06-25	38.7700	44.9600	38.7700	42.1000	-6.652%	30	1,253	-46.318%
2026-06-24	43.2000	46.6500	42.5500	45.1000	+4.157%	45	1,253	-49.889%
2026-06-23	45.7500	46.2700	42.6500	43.3000	+8.304%	30	1,247	-47.806%
2026-06-22	38.3600	40.5700	38.0000	39.9800	-3.079%	11	1,237	-43.472%
2026-06-18	42.0500	42.4600	40.9300	41.2500	-2.941%	11	1,229	-45.212%
2026-06-17	44.0000	44.0000	42.5000	42.5000	-6.181%	304	1,229	-46.824%
2026-06-16	42.6300	45.3000	42.6300	45.3000	+9.898%	18	931	-50.110%
2026-06-15	39.9200	41.2500	39.9200	41.2200	-12.391%	258	938	-45.172%
2026-06-12	46.6000	47.7500	46.4400	47.0500	-9.728%	27	738	-51.966%
2026-06-11	57.8800	58.2000	52.1200	52.1200	-14.220%	31	735	-56.639%
2026-06-10	56.2300	61.1500	55.5500	60.7600	+7.293%	18	732	-62.804%
2026-06-09	50.9800	61.2000	49.9100	56.6300	+9.345%	135	721	-60.092%
2026-06-08	55.6500	55.6500	51.7200	51.7900	-7.203%	53	719	-56.362%
2026-06-05	51.8500	57.8500	51.4500	55.8100	+22.525%	615	764	-59.505%
2026-06-04	45.5000	45.5500	45.5000	45.5500	+5.318%	14	376	-50.384%
2026-06-03	42.6500	43.4000	42.6500	43.2500	-7.979%	62	376	-47.746%
2026-06-02	48.6200	48.6200	47.0000	47.0000	-1.879%	5	381	-51.915%
2026-06-01	48.1600	48.2500	47.9000	47.9000	-0.021%	6	382	-52.818%
2026-05-29	47.1400	48.4500	46.9000	47.9100	+2.372%	9	381	-52.828%
2026-05-28	49.5500	49.5500	46.8000	46.8000	-7.565%	5	381	-51.709%
2026-05-27	52.0500	52.0500	50.6300	50.6300	-0.374%	8	382	-55.362%
2026-05-26	50.8200	50.8200	50.8200	50.8200	-9.973%	1	383	-55.529%
2026-05-22	53.1500	56.4500	53.1500	56.4500	-6.151%	83	358	-59.965%
2026-05-21	62.4500	62.4500	59.9600	60.1500	-2.195%	103	337	-62.427%
2026-05-20	64.1700	64.2100	61.3000	61.5000	-7.226%	39	337	-63.252%
2026-05-19	65.3300	75.0700	65.3300	66.2900	-4.660%	37	306	-65.907%
2026-05-18	70.0000	70.0000	68.8300	69.5300	+6.641%	7	306	-67.496%
2026-05-15	64.4500	65.2000	63.5500	65.2000	+8.036%	140	306	-65.337%
2026-05-14	59.9500	60.6000	59.9500	60.3500	-0.822%	12	301	-62.552%
2026-05-13	62.9500	64.2500	60.4500	60.8500	-5.659%	31	263	-62.859%
2026-05-12	61.6000	64.8000	61.6000	64.5000	+9.322%	7	263	-64.961%
2026-05-11	57.5600	59.0000	57.0000	59.0000	+0.683%	27	263	-61.695%
2026-05-08	62.6100	63.3600	58.6000	58.6000	-15.023%	44	260	-61.433%
2026-05-07	67.0000	70.5900	65.5000	68.9600	+4.914%	50	268	-67.227%
2026-05-06	65.5500	68.4100	65.0000	65.7300	-25.846%	406	264	-65.617%
2026-05-05	88.6600	88.6600	88.6400	88.6400	-3.965%	2	189	-74.504%
2026-05-04	94.9000	94.9000	92.3000	92.3000	-1.357%	18	190	-75.515%
2026-04-30	93.5700	93.5700	93.5700	93.5700	-3.536%	5	181	-75.847%
2026-04-29	98.0000	98.0000	97.0000	97.0000	-7.970%	3	177	-76.701%
2026-04-28	105.2800	105.4700	105.2800	105.4000	+7.387%	10	176	-78.558%
2026-04-27	97.8500	98.1500	97.8500	98.1500	+4.370%	2	173	-76.974%
2026-04-24	94.4500	94.4500	94.0400	94.0400	-20.136%	147	173	-75.968%
2026-04-22	117.8000	117.8000	117.7400	117.7500	-13.228%	50	48	-80.807%
2026-04-16	135.7500	135.7500	135.7000	135.7000	-26.748%	2	22	-83.346%
2026-03-11	185.2500	185.2500	185.2500	185.2500	+19.981%	1	21	-87.800%
2026-02-03	154.4000	154.4000	154.1500	154.4000	-17.688%	19	22	-85.363%
2026-01-08	186.5000	187.5800	186.5000	187.5800	+8.995%	4	14	-87.952%
2025-10-22	171.5400	172.1000	171.5400	172.1000	-4.865%	2	15	-86.868%
2025-10-07	179.3000	182.1000	179.3000	180.9000	0.000%	14	14	-87.507%